Samsung C&T Corporation - 02826K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	138,600	135,300	135,300	138,600	134,000	11,883
October 16, 2025	134,000	138,700	138,700	139,900	128,400	22,534
October 15, 2025	130,000	133,900	133,900	135,900	128,400	16,170
October 14, 2025	133,000	128,300	128,300	133,600	127,600	6,508
October 13, 2025	130,000	131,100	131,100	131,800	128,300	4,632
October 10, 2025	132,100	132,600	132,600	138,300	131,200	14,218
October 02, 2025	126,400	129,400	129,400	131,200	124,600	10,265
October 01, 2025	122,700	123,200	123,200	124,600	122,300	3,201
September 30, 2025	124,700	122,700	122,700	126,000	121,600	4,123
September 29, 2025	123,500	123,700	123,700	125,100	122,500	3,455
September 26, 2025	126,000	123,500	123,500	126,000	121,900	10,029
September 25, 2025	129,700	126,100	126,100	129,700	125,300	6,064
September 24, 2025	129,200	127,700	127,700	129,900	126,200	7,418
September 23, 2025	131,500	130,000	130,000	134,000	129,200	5,236
September 22, 2025	132,400	131,000	131,000	132,400	128,900	10,248
September 19, 2025	132,100	129,600	129,600	132,500	129,300	7,790
September 18, 2025	129,900	130,900	130,900	131,200	128,500	6,800
September 17, 2025	131,000	129,700	129,700	132,900	128,700	6,033
September 16, 2025	131,100	131,400	131,400	131,500	128,000	6,578
September 15, 2025	124,400	131,100	131,100	132,600	124,400	26,825
September 12, 2025	125,000	124,500	124,500	125,600	123,500	6,764
September 11, 2025	124,700	125,100	125,100	126,600	123,100	5,831
September 10, 2025	121,600	124,600	124,600	125,100	121,100	8,082
September 09, 2025	121,000	121,600	121,600	123,000	120,000	8,389
September 08, 2025	120,900	120,000	120,000	120,900	119,600	2,974
September 05, 2025	121,000	119,600	119,600	121,000	118,100	2,712
September 04, 2025	116,500	119,300	119,300	121,200	116,000	7,364
September 03, 2025	117,200	117,800	117,800	118,500	116,900	4,941
September 02, 2025	115,700	117,300	117,300	117,400	115,700	2,816
September 01, 2025	116,500	115,600	115,600	117,700	114,600	2,360
August 29, 2025	116,900	116,600	116,600	117,000	115,700	3,777
August 28, 2025	114,100	117,200	117,200	118,100	113,800	9,057
August 27, 2025	114,700	114,000	114,000	116,600	113,800	5,712
August 26, 2025	115,600	114,100	114,100	116,200	114,100	4,126
August 25, 2025	117,900	116,400	116,400	119,200	116,400	7,340
August 22, 2025	115,800	117,500	117,500	118,100	114,500	6,006
August 21, 2025	111,200	114,100	114,100	114,100	111,200	2,143
August 20, 2025	112,700	110,800	110,800	112,700	109,600	10,126
August 19, 2025	113,900	112,700	112,700	114,800	112,000	4,018
August 18, 2025	115,500	114,000	114,000	115,500	112,600	7,097
August 14, 2025	116,000	115,500	115,500	117,600	114,500	2,127
August 13, 2025	116,100	115,000	115,000	116,500	114,000	3,608
August 12, 2025	117,900	115,300	115,300	117,900	115,000	2,918
August 11, 2025	117,000	116,100	116,100	117,200	115,300	2,993
August 08, 2025	118,800	117,000	117,000	118,800	116,500	2,363
August 07, 2025	118,000	118,000	118,000	119,800	117,600	3,394
August 06, 2025	117,000	118,000	118,000	118,900	116,200	1,217
August 05, 2025	117,000	116,400	116,400	118,100	116,000	4,384
August 04, 2025	118,000	115,200	115,200	118,000	111,000	5,694
August 01, 2025	120,000	115,500	115,500	120,100	115,500	9,290
July 31, 2025	123,400	119,500	119,500	123,400	119,000	4,932
July 30, 2025	121,500	123,400	123,400	123,800	120,900	3,681
July 29, 2025	119,000	122,000	122,000	122,500	118,600	5,463
July 28, 2025	121,000	118,400	118,400	121,000	118,400	6,857
July 25, 2025	122,000	121,000	121,000	122,000	119,700	5,777
July 24, 2025	121,800	122,100	122,100	124,900	120,900	17,366
July 23, 2025	124,800	121,800	121,800	125,100	118,500	21,040
July 22, 2025	128,400	124,800	124,800	128,400	124,100	13,499
July 21, 2025	127,100	128,400	128,400	128,500	125,600	12,024
July 18, 2025	135,000	127,100	127,100	135,000	125,400	41,540

Samsung C&T Corporation (02826K.KS) KSC